Mercado fechado

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
533,44+10,49 (+2,01%)
No fechamento: 04:00PM EDT
533,48 +0,04 (+0,01%)
Pós-fechamento: 07:55PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara18 de dezembro de 2026
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ADBE261218C002300002024-06-10 11:37AM EDT230.00267.11333.00342.000.00-11161.64%
ADBE261218C002500002024-06-05 12:45PM EDT250.00251.35317.00326.000.00-8859.38%
ADBE261218C002600002024-06-13 10:44AM EDT260.00241.50309.00318.000.00-1358.26%
ADBE261218C002700002024-06-11 12:02PM EDT270.00235.37302.00310.000.00-2757.45%
ADBE261218C002900002024-06-20 12:53PM EDT290.00284.50286.00295.000.00-2955.50%
ADBE261218C003000002024-06-10 12:40PM EDT300.00217.15279.00288.000.00-1654.92%
ADBE261218C003100002024-06-12 2:29PM EDT310.00213.30272.00281.000.00-21354.31%
ADBE261218C003400002024-04-22 10:54AM EDT340.00196.500.000.000.00--00.00%
ADBE261218C003500002024-05-31 3:29PM EDT350.00169.65244.00253.000.00-2651.62%
ADBE261218C003700002024-05-31 2:49PM EDT370.00155.00230.00239.950.00-21350.37%
ADBE261218C003800002024-05-21 3:27PM EDT380.00185.17214.00224.000.00-8747.94%
ADBE261218C003900002024-06-14 11:10AM EDT390.00213.65218.00226.950.00-5651.26%
ADBE261218C004000002024-06-17 11:17AM EDT400.00195.20211.00220.000.00-12450.44%
ADBE261218C004100002024-03-01 12:59PM EDT410.00243.00185.00194.000.00-2142.22%
ADBE261218C004200002024-04-16 1:41PM EDT420.00161.48160.00170.000.00--135.07%
ADBE261218C004300002024-06-14 9:33AM EDT430.00188.90192.00202.000.00-31648.95%
ADBE261218C004400002024-06-18 1:33PM EDT440.00184.00186.00196.000.00-3648.41%
ADBE261218C004500002024-06-21 10:58AM EDT450.00181.00182.00190.00-1.00-0.55%12547.85%
ADBE261218C004600002024-06-20 12:58PM EDT460.00181.00176.00184.90+4.76+2.70%15747.58%
ADBE261218C004700002024-06-20 12:58PM EDT470.00169.97171.00179.000.00-32447.01%
ADBE261218C004800002024-06-21 3:31PM EDT480.00167.59165.00170.00+1.67+1.01%12345.36%
ADBE261218C004900002024-06-20 10:13AM EDT490.00160.00160.00165.000.00-12745.07%
ADBE261218C005000002024-06-20 9:53AM EDT500.00157.00155.00164.000.00-38746.06%
ADBE261218C005100002024-06-03 1:10PM EDT510.0093.00149.00159.000.00-15345.69%
ADBE261218C005200002024-06-20 1:19PM EDT520.00145.00145.05153.850.00-21445.25%
ADBE261218C005300002024-06-20 3:21PM EDT530.00136.63140.00149.000.00-51644.88%
ADBE261218C005400002024-05-29 2:28PM EDT540.00105.85135.00145.000.00-2220644.75%
ADBE261218C005500002024-06-17 9:42AM EDT550.00124.00130.00140.000.00-17744.29%
ADBE261218C005600002024-06-14 1:56PM EDT560.00125.63126.00136.000.00-101644.11%
ADBE261218C005700002024-06-14 10:43AM EDT570.00122.54122.00132.000.00-22943.90%
ADBE261218C005800002024-06-14 10:54AM EDT580.00117.44118.00127.000.00-92943.37%
ADBE261218C005900002024-06-17 9:31AM EDT590.00111.70114.00123.000.00-11243.12%
ADBE261218C006000002024-06-21 10:46AM EDT600.00110.00111.00120.000.00-24443.14%
ADBE261218C006100002024-06-17 9:30AM EDT610.00106.00106.00115.950.00-11142.82%
ADBE261218C006200002024-06-06 11:21AM EDT620.0074.45102.00112.000.00-23242.51%
ADBE261218C006300002024-06-18 11:10AM EDT630.0096.6098.00108.000.00-11742.17%
ADBE261218C006400002024-06-17 9:59AM EDT640.0093.0095.00105.000.00-1642.10%
ADBE261218C006500002024-06-18 1:09PM EDT650.0092.0092.00101.000.00-1841.70%
ADBE261218C006600002024-03-14 3:36PM EDT660.00122.3062.2071.050.00-2833.54%
ADBE261218C006700002024-04-22 11:27AM EDT670.0058.620.000.000.00-503.13%
ADBE261218C006800002024-06-14 2:49PM EDT680.0083.0082.0092.000.00-22941.29%
ADBE261218C006900002024-05-28 3:44PM EDT690.0059.4980.0089.000.00-110341.11%
ADBE261218C007000002024-06-21 2:14PM EDT700.0079.2177.0085.95+26.21+49.45%1740.89%
ADBE261218C007100002024-03-15 2:07PM EDT710.0066.5051.4060.000.00-8833.70%
ADBE261218C007200002024-02-16 1:56PM EDT720.0099.0060.0070.000.00-1537.41%
ADBE261218C007300002024-04-19 2:36PM EDT730.0048.320.000.000.00-1153.13%
ADBE261218C007400002024-05-20 12:51PM EDT740.0051.6262.0071.000.00-21438.97%
ADBE261218C007500002024-06-13 11:28AM EDT750.0041.5264.0073.000.00-13040.18%
ADBE261218C007600002024-04-02 10:53AM EDT760.0054.5039.5545.900.00--132.25%
ADBE261218C007700002024-05-24 12:33PM EDT770.0046.9759.0068.000.00-1239.82%
ADBE261218C007800002024-02-06 12:18PM EDT780.0099.2876.0085.000.00--645.57%
ADBE261218C007900002024-06-18 1:40PM EDT790.0057.1055.0064.000.00-4739.69%
ADBE261218C008000002024-06-14 9:42AM EDT800.0055.0053.0062.000.00-1639.60%
ADBE261218C008100002024-02-20 4:21PM EDT810.0062.4047.0056.000.00-8038.21%
ADBE261218C008200002024-05-20 12:51PM EDT820.0037.6845.0054.000.00-2338.08%
ADBE261218C008400002024-01-30 4:36PM EDT840.0092.8062.0072.000.00--1044.77%
ADBE261218C008500002024-06-14 10:21AM EDT850.0045.7344.0052.000.00-1238.88%
ADBE261218C008700002024-06-12 12:42PM EDT870.0028.5140.0049.000.00-1338.81%
ADBE261218C009000002024-06-14 9:39AM EDT900.0037.7135.0044.000.00-26038.42%
ADBE261218C009100002024-02-27 4:10PM EDT910.0049.1530.2540.000.00-91037.42%
ADBE261218C009200002024-06-12 12:42PM EDT920.0022.6532.0042.000.00-31138.55%
ADBE261218C009300002024-05-24 3:01PM EDT930.0023.6031.1539.950.00-3338.22%
ADBE261218C009400002024-06-21 11:23AM EDT940.0032.7830.0535.00+2.58+8.54%19336.79%
Opções de vendapara18 de dezembro de 2026
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ADBE261218P002300002024-06-17 9:30AM EDT230.005.501.0010.000.00-1941.05%
ADBE261218P002400002024-06-17 11:21AM EDT240.007.405.5011.000.00-11240.30%
ADBE261218P002500002024-06-21 2:11PM EDT250.008.603.009.000.00-25035936.49%
ADBE261218P002600002024-06-17 10:49AM EDT260.009.004.1013.000.00-21338.72%
ADBE261218P002700002024-06-18 10:08AM EDT270.0010.908.0014.000.00-15237.89%
ADBE261218P002800002024-06-17 12:09PM EDT280.0012.007.0014.900.00-31436.96%
ADBE261218P002900002024-06-21 11:06AM EDT290.0013.508.0017.00+0.50+3.85%12736.91%
ADBE261218P003000002024-06-20 9:30AM EDT300.0012.3510.0018.850.00-14036.58%
ADBE261218P003100002024-06-18 3:52PM EDT310.0017.0514.2521.950.00-13436.97%
ADBE261218P003200002024-06-14 9:30AM EDT320.0018.9213.0023.000.00-2435.98%
ADBE261218P003300002024-06-14 10:57AM EDT330.0020.1615.0025.000.00-231935.54%
ADBE261218P003400002024-06-14 10:57AM EDT340.0021.7917.0027.000.00-10435.05%
ADBE261218P003500002024-06-20 12:55PM EDT350.0024.5419.2028.500.00-12334.26%
ADBE261218P003600002024-06-21 2:42PM EDT360.0024.8821.1030.65-4.02-13.91%123233.77%
ADBE261218P003700002024-06-21 3:40PM EDT370.0028.6424.3032.40-0.44-1.51%68433.05%
ADBE261218P003800002024-06-14 10:59AM EDT380.0031.3826.2035.600.00-51832.96%
ADBE261218P003900002024-06-21 11:54AM EDT390.0034.5029.0537.55-0.50-1.43%13032.26%
ADBE261218P004000002024-06-21 3:32PM EDT400.0035.5031.2040.05-1.40-3.79%111231.77%
ADBE261218P004100002024-06-21 9:30AM EDT410.0039.0834.1043.25-0.92-2.30%75431.51%
ADBE261218P004200002024-06-18 10:22AM EDT420.0042.0037.0046.600.00-12331.27%
ADBE261218P004300002024-06-14 11:03AM EDT430.0046.4040.0050.000.00-14330.98%
ADBE261218P004400002024-06-14 12:50PM EDT440.0051.0044.0052.750.00-17430.41%
ADBE261218P004500002024-06-20 3:21PM EDT450.0053.7951.0057.000.00-211530.34%
ADBE261218P004600002024-06-20 1:54PM EDT460.0060.0051.0559.950.00-17229.76%
ADBE261218P004700002024-06-17 2:14PM EDT470.0063.0155.0064.000.00-12929.52%
ADBE261218P004800002024-06-17 9:33AM EDT480.0068.0259.0067.950.00-14729.19%
ADBE261218P004900002024-06-18 11:13AM EDT490.0070.9063.0072.000.00-36528.86%
ADBE261218P005000002024-06-14 12:38PM EDT500.0077.0067.0077.000.00-36528.78%
ADBE261218P005100002024-06-17 11:12AM EDT510.0086.2271.0081.000.00-13828.33%
ADBE261218P005200002024-06-17 9:33AM EDT520.0085.9776.0086.000.00-13428.15%
ADBE261218P005300002024-06-14 3:43PM EDT530.0088.4080.0090.000.00-72127.62%
ADBE261218P005400002024-04-24 2:07PM EDT540.00110.04110.10119.900.00-204434.95%
ADBE261218P005500002024-06-14 9:49AM EDT550.0097.1990.00100.000.00-11927.04%
ADBE261218P005600002024-02-23 4:05PM EDT560.0099.10115.00124.000.00-21432.38%
ADBE261218P005700002024-06-14 9:32AM EDT570.00109.00101.00110.000.00-17026.28%
ADBE261218P005800002024-04-12 1:03PM EDT580.00143.00129.00138.000.00-1332.68%
ADBE261218P006000002024-06-21 1:37PM EDT600.00123.00117.00126.00-3.00-2.38%19925.09%
ADBE261218P006100002024-05-29 9:33AM EDT610.00156.55123.00132.000.00-11624.80%
ADBE261218P006200002024-05-20 12:51PM EDT620.00163.96134.00144.000.00--226.28%
ADBE261218P006300002024-06-07 11:01AM EDT630.00182.03135.00145.000.00-22024.38%
ADBE261218P006400002024-06-14 10:01AM EDT640.00150.94141.00151.000.00-1123.95%
ADBE261218P006500002024-06-14 10:01AM EDT650.00157.74148.00157.000.00-1123.46%
ADBE261218P006600002024-03-15 12:51PM EDT660.00192.18193.05202.900.00-1235.18%
ADBE261218P007000002024-05-24 2:08PM EDT700.00227.10182.00191.000.00-11421.46%
ADBE261218P007200002024-06-03 10:46AM EDT720.00276.00197.00207.000.00-1121.12%
ADBE261218P007300002024-01-30 4:36PM EDT730.00159.05195.00204.000.00--1015.74%
ADBE261218P007400002024-04-02 9:54AM EDT740.00251.25265.00274.000.00-3237.94%
ADBE261218P007500002024-05-16 3:44PM EDT750.00270.00227.00237.000.00-1222.73%
ADBE261218P009300002024-02-29 12:10PM EDT930.00370.74420.00430.000.00-1035.90%
ADBE261218P009400002024-02-12 2:38PM EDT940.00327.00364.00374.000.00--00.00%